Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kiora Pharmaceuticals, Inc. - Common Stock (NQ: KPRX )

0.5700 -0.0115 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.5400 0.5400 0.4750 0.5173 101,934 -0.02(-4.20%)
Nov 29, 2023 0.5160 0.5500 0.5160 0.5400 38,291 +0.02(+3.71%)
Nov 28, 2023 0.5100 0.5207 0.5100 0.5207 55,491 +0.01(+2.50%)
Nov 27, 2023 0.5060 0.5224 0.5056 0.5080 91,611 -0.04(-7.64%)
Nov 24, 2023 0.5055 0.5500 0.5055 0.5500 44,344 +0.02(+4.05%)
Nov 22, 2023 0.5560 0.5595 0.5171 0.5286 57,139 -0.03(-5.61%)
Nov 21, 2023 0.5560 0.5700 0.5560 0.5600 27,563 -0.00(-0.02%)
Nov 20, 2023 0.5635 0.5800 0.5512 0.5601 56,234 -0.01(-2.59%)
Nov 17, 2023 0.5542 0.5780 0.5542 0.5750 16,348 -0.00(-0.69%)
Nov 16, 2023 0.5800 0.6090 0.5700 0.5790 72,817 +0.00(+0.19%)
Nov 15, 2023 0.5600 0.6080 0.4860 0.5779 218,149 +0.00(+0.14%)
Nov 14, 2023 0.6000 0.5999 0.5610 0.5771 109,762 -0.03(-4.99%)
Nov 13, 2023 0.6200 0.6200 0.5900 0.6074 60,667 -0.03(-4.12%)
Nov 10, 2023 0.6200 0.6450 0.6200 0.6335 79,842 -0.01(-2.30%)
Nov 09, 2023 0.6400 0.6634 0.6200 0.6484 265,841 +0.02(+3.33%)
Nov 08, 2023 0.6159 0.6400 0.5961 0.6275 186,145 +0.01(+1.90%)
Nov 07, 2023 0.6400 0.6510 0.5993 0.6158 430,474 -0.06(-8.29%)
Nov 06, 2023 0.7000 0.7300 0.6100 0.6715 1,696,245 +0.05(+8.29%)
Nov 03, 2023 0.5970 0.6400 0.5970 0.6201 58,952 +0.01(+1.67%)
Nov 02, 2023 0.5900 0.6170 0.5900 0.6099 30,819 +0.01(+0.94%)
Nov 01, 2023 0.5900 0.6079 0.5900 0.6042 24,965 +0.01(+2.41%)
Oct 31, 2023 0.5980 0.6050 0.5900 0.5900 31,796 -0.01(-1.68%)
Oct 30, 2023 0.6000 0.6095 0.5930 0.6001 36,754 -0.00(-0.40%)
Oct 27, 2023 0.6200 0.6200 0.5871 0.6025 40,477 +0.02(+2.62%)
Oct 26, 2023 0.5810 0.6051 0.5800 0.5871 36,336 +0.01(+0.88%)
Oct 25, 2023 0.5850 0.6110 0.5820 0.5820 22,399 +0.00(+0.34%)
Oct 24, 2023 0.5800 0.6060 0.5550 0.5800 50,443 -0.01(-1.36%)
Oct 23, 2023 0.5901 0.6070 0.5816 0.5880 13,433 -0.02(-2.49%)
Oct 20, 2023 0.5915 0.6030 0.5800 0.6030 18,279 -0.01(-1.12%)
Oct 19, 2023 0.5860 0.6130 0.5700 0.6098 104,323 +0.02(+3.36%)
Oct 18, 2023 0.6000 0.6100 0.5650 0.5900 46,633 -0.01(-1.67%)
Oct 17, 2023 0.6100 0.6140 0.5544 0.6000 73,213 -0.01(-0.84%)
Oct 16, 2023 0.6060 0.6175 0.5900 0.6051 55,278 -0.03(-5.31%)
Oct 13, 2023 0.6250 0.6400 0.6050 0.6390 181,317 +0.01(+2.24%)
Oct 12, 2023 0.6200 0.6300 0.5911 0.6250 92,699 +0.01(+0.81%)
Oct 11, 2023 0.6250 0.6333 0.6150 0.6200 22,278 +0.01(+1.64%)
Oct 10, 2023 0.5724 0.6500 0.5724 0.6100 93,008 +0.02(+2.69%)
Oct 09, 2023 0.6000 0.6065 0.5940 0.5940 12,017 -0.02(-2.78%)
Oct 06, 2023 0.6300 0.6300 0.5866 0.6110 76,162 +0.00(+0.33%)
Oct 05, 2023 0.5700 0.6180 0.5700 0.6090 65,026 +0.01(+1.67%)
Oct 04, 2023 0.5800 0.5990 0.5600 0.5990 70,188 +0.02(+3.28%)
Oct 03, 2023 0.5900 0.6079 0.5700 0.5800 203,981 -0.01(-1.69%)
Oct 02, 2023 0.6000 0.6000 0.5760 0.5900 40,380 +0.02(+3.93%)
Sep 29, 2023 0.5700 0.5890 0.5550 0.5677 65,109 +0.03(+4.74%)
Sep 28, 2023 0.5335 0.5600 0.5310 0.5420 96,013 -0.01(-1.45%)
Sep 27, 2023 0.5400 0.5798 0.5400 0.5500 138,357 +0.01(+1.85%)
Sep 26, 2023 0.5128 0.5549 0.5000 0.5400 22,715 +0.01(+1.69%)
Sep 25, 2023 0.5584 0.5600 0.5200 0.5310 86,599 -0.04(-6.84%)
Sep 22, 2023 0.5850 0.5986 0.5600 0.5700 137,089 +0.00(+0.69%)
Sep 21, 2023 0.5500 0.5800 0.5362 0.5661 122,567 +0.02(+2.93%)
Sep 20, 2023 0.5600 0.5600 0.5300 0.5500 22,695 +0.00(+0.64%)
Sep 19, 2023 0.5270 0.5465 0.5150 0.5465 73,370 +0.01(+2.53%)
Sep 18, 2023 0.5217 0.5390 0.5003 0.5330 107,076 -0.01(-1.11%)
Sep 15, 2023 0.5180 0.5390 0.4930 0.5390 96,617 +0.01(+1.70%)
Sep 14, 2023 0.5200 0.5390 0.5200 0.5300 36,592 +0.02(+2.91%)
Sep 13, 2023 0.5288 0.5375 0.5130 0.5150 46,728 -0.02(-4.45%)
Sep 12, 2023 0.5280 0.5390 0.5022 0.5390 51,316 +0.03(+5.69%)
Sep 11, 2023 0.5300 0.5497 0.4901 0.5100 91,919 +0.01(+2.00%)
Sep 08, 2023 0.4900 0.5000 0.4730 0.5000 135,575 +0.00(+0.00%)
Sep 07, 2023 0.5100 0.5070 0.4800 0.5000 38,099 +0.00(+0.00%)
Sep 06, 2023 0.4900 0.5000 0.4700 0.5000 75,511 +0.01(+1.26%)
Sep 05, 2023 0.4900 0.4941 0.4622 0.4938 96,573 +0.01(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.